Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 51.22 51.33 50.31 50.81 3,185,787 -0.51(-0.99%)
Apr 29, 2021 49.06 51.52 48.41 51.32 4,958,276 +3.36(+7.00%)
Apr 28, 2021 48.58 48.91 47.73 47.97 2,450,550 -0.18(-0.36%)
Apr 27, 2021 48.81 49.02 48.05 48.14 1,566,629 -0.81(-1.66%)
Apr 26, 2021 48.31 49.00 48.00 48.96 1,557,247 +0.62(+1.28%)
Apr 23, 2021 48.32 48.82 48.10 48.34 1,607,816 -0.01(-0.02%)
Apr 22, 2021 49.08 49.21 48.30 48.34 1,717,193 -0.82(-1.67%)
Apr 21, 2021 48.77 49.56 48.51 49.17 2,337,340 +0.68(+1.41%)
Apr 20, 2021 49.87 50.35 48.31 48.48 2,130,522 -1.46(-2.93%)
Apr 19, 2021 49.47 50.07 48.94 49.94 1,795,980 +0.50(+1.01%)
Apr 16, 2021 49.20 49.56 48.87 49.45 1,731,312 +0.49(+1.00%)
Apr 15, 2021 47.36 49.00 47.36 48.96 2,295,959 +1.66(+3.50%)
Apr 14, 2021 47.97 48.14 46.95 47.30 2,235,176 -0.55(-1.14%)
Apr 13, 2021 46.14 48.25 46.08 47.85 3,892,449 +1.04(+2.21%)
Apr 12, 2021 46.50 47.00 46.43 46.81 1,657,000 +0.57(+1.24%)
Apr 09, 2021 47.88 47.91 46.16 46.24 2,343,273 -1.46(-3.06%)
Apr 08, 2021 47.30 48.03 46.90 47.70 3,152,378 -0.13(-0.27%)
Apr 07, 2021 48.74 49.01 47.69 47.83 2,040,068 -0.64(-1.32%)
Apr 06, 2021 48.55 49.35 48.20 48.47 2,138,185 -0.31(-0.64%)
Apr 05, 2021 48.41 49.24 48.16 48.78 1,950,247 +0.79(+1.64%)
Apr 01, 2021 47.32 48.07 46.38 47.99 2,064,273 +0.69(+1.47%)
Mar 31, 2021 47.99 48.46 47.27 47.30 2,409,975 -1.10(-2.27%)
Mar 30, 2021 48.82 49.25 47.88 48.40 2,327,286 -0.53(-1.08%)
Mar 29, 2021 47.16 49.21 47.15 48.93 3,478,826 +1.42(+3.00%)
Mar 26, 2021 46.62 47.53 46.52 47.50 1,937,101 +1.17(+2.53%)
Mar 25, 2021 44.78 46.62 44.41 46.33 2,256,786 +1.61(+3.60%)
Mar 24, 2021 45.15 45.38 44.64 44.72 2,456,833 -0.40(-0.88%)
Mar 23, 2021 46.14 46.14 44.69 45.12 3,149,178 -0.98(-2.13%)
Mar 22, 2021 45.50 46.10 44.95 46.10 2,666,885 +0.60(+1.32%)
Mar 19, 2021 44.94 45.70 43.80 45.50 4,806,364 +0.05(+0.10%)
Mar 18, 2021 45.33 46.49 45.33 45.45 3,588,073 +0.45(+1.01%)
Mar 17, 2021 45.00 45.42 44.41 45.00 4,369,673 +0.23(+0.52%)
Mar 16, 2021 43.68 45.03 43.23 44.77 3,636,660 +0.71(+1.62%)
Mar 15, 2021 43.10 44.51 43.01 44.05 3,148,820 +0.93(+2.17%)
Mar 12, 2021 42.82 43.42 42.62 43.12 2,541,925 +0.60(+1.41%)
Mar 11, 2021 42.76 43.36 42.26 42.52 3,110,223 -0.80(-1.86%)
Mar 10, 2021 43.19 44.26 43.06 43.32 2,516,513 +0.43(+1.01%)
Mar 09, 2021 44.48 44.48 42.88 42.89 2,679,998 -1.19(-2.71%)
Mar 08, 2021 42.98 44.52 42.88 44.08 3,129,817 +1.40(+3.27%)
Mar 05, 2021 42.40 43.19 42.08 42.69 4,311,518 +0.71(+1.70%)
Mar 04, 2021 41.85 42.92 41.16 41.97 2,900,211 +0.41(+0.98%)
Mar 03, 2021 41.95 42.56 41.28 41.57 2,932,263 -0.02(-0.04%)
Mar 02, 2021 41.20 41.95 41.03 41.59 1,941,603 +0.11(+0.27%)
Mar 01, 2021 41.91 42.67 41.41 41.47 1,496,977 +0.37(+0.90%)
Feb 26, 2021 42.35 42.60 41.02 41.10 2,851,528 -1.28(-3.01%)
Feb 25, 2021 43.21 43.79 42.35 42.38 3,157,126 -1.09(-2.51%)
Feb 24, 2021 43.62 43.85 42.94 43.47 3,284,745 +0.03(+0.06%)
Feb 23, 2021 41.96 43.64 41.45 43.44 3,725,505 +1.72(+4.12%)
Feb 22, 2021 41.24 41.99 41.08 41.72 2,395,846 +0.67(+1.62%)
Feb 19, 2021 41.47 42.34 40.99 41.06 3,303,659 -0.13(-0.31%)
Feb 18, 2021 41.79 42.18 41.13 41.19 2,361,535 -0.78(-1.85%)
Feb 17, 2021 41.06 42.08 40.85 41.96 3,220,234 +0.81(+1.98%)
Feb 16, 2021 41.33 41.74 40.34 41.15 3,866,346 +0.45(+1.11%)
Feb 12, 2021 41.13 41.47 40.28 40.70 5,138,136 -0.45(-1.10%)
Feb 11, 2021 42.53 42.99 40.16 41.15 8,842,313 -4.14(-9.15%)
Feb 10, 2021 45.08 45.57 44.43 45.29 3,253,854 +0.30(+0.66%)
Feb 09, 2021 45.19 45.48 44.53 45.00 2,056,488 -0.06(-0.12%)
Feb 08, 2021 45.25 45.52 44.63 45.05 1,970,997 -0.24(-0.53%)
Feb 05, 2021 45.52 46.13 44.96 45.29 2,258,275 -0.07(-0.16%)
Feb 04, 2021 45.77 46.09 44.92 45.37 1,911,204 -0.29(-0.63%)
Feb 03, 2021 45.51 46.01 45.06 45.65 2,005,840 +0.44(+0.98%)
Feb 02, 2021 45.85 46.10 44.95 45.21 2,043,234 -0.57(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.